Historical Price

Filter Dates:
Historical price from Sep 01, 2020 to Oct 22, 2020

Date Open High Low Close Volume
Summary
Previous 2 weeks
(24/09/2020to 07/10/2020)
36.75 38.25 34.50 35.50 15,300,000
Previous 4 weeks
(25/08/2020 to 23/09/2020)
37.50 38.75 33.00 37.00 40,204,600
Daily Historical Data
22/10/2020 34.50 35.50 34.50 35.25 1,523,600
21/10/2020 33.75 35.00 33.50 34.50 1,178,200
20/10/2020 33.00 33.75 32.75 33.25 600,700
19/10/2020 33.75 34.00 32.50 33.00 683,500
16/10/2020 33.75 34.50 33.50 33.75 800,700
15/10/2020 34.25 34.50 33.50 33.75 2,106,300
14/10/2020 35.00 35.25 34.00 34.25 1,238,900
12/10/2020 35.25 35.75 34.50 35.00 1,012,300
09/10/2020 35.75 36.25 35.25 35.25 958,700
08/10/2020 35.75 36.50 35.75 35.75 886,500
07/10/2020 35.50 36.00 35.25 35.50 1,487,400
06/10/2020 36.25 36.25 35.50 35.50 882,100
05/10/2020 35.50 36.25 35.25 36.00 928,300
02/10/2020 36.00 36.00 35.25 35.25 2,184,800
01/10/2020 35.00 35.50 34.50 35.25 1,554,500
30/09/2020 36.00 36.00 34.50 34.75 1,339,000
29/09/2020 36.50 36.50 35.50 35.75 1,056,400
28/09/2020 37.50 37.75 35.50 36.25 2,544,000
25/09/2020 37.50 38.25 36.75 37.00 1,210,100
24/09/2020 36.75 37.75 36.00 37.50 2,113,400
23/09/2020 36.25 37.00 35.75 37.00 1,481,500
22/09/2020 37.00 37.00 35.75 36.25 723,600
21/09/2020 37.00 37.50 36.50 37.00 747,000
18/09/2020 37.50 38.00 36.75 36.75 7,886,000
17/09/2020 37.25 38.00 36.75 37.25 1,986,400
16/09/2020 36.25 37.50 36.00 37.25 2,191,700
15/09/2020 35.75 36.50 35.00 36.25 1,302,200
14/09/2020 35.00 35.75 35.00 35.50 1,466,600
11/09/2020 35.00 35.50 34.00 34.50 1,165,500
10/09/2020 35.75 35.75 34.50 35.00 787,300
09/09/2020 33.00 35.75 33.00 35.75 1,427,500
08/09/2020 35.75 35.75 33.50 33.50 3,178,600
03/09/2020 36.00 36.75 35.75 36.00 1,903,100
02/09/2020 35.75 36.50 35.25 35.75 1,157,200
01/09/2020 37.50 37.75 35.25 35.75 2,929,700

Remark : Volume from SET main board.